Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arc Minerals (ARCM) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 1.425 1.45 1.40 1.40 3,649,885
7th May 2025 (Wed) 1.45 1.45 1.425 1.425 2,275,320
6th May 2025 (Tue) 1.45 1.45 1.45 1.45 1,307,825
5th May 2025 (Mon) 1.485 1.485 1.485 1.485 0
2nd May 2025 (Fri) 1.425 1.50 1.45 1.45 2,387,572
1st May 2025 (Thu) 1.45 1.45 1.425 1.425 2,441,719
30th Apr 2025 (Wed) 1.475 1.475 1.45 1.45 3,698,204
29th Apr 2025 (Tue) 1.50 1.50 1.475 1.475 3,629,623
28th Apr 2025 (Mon) 1.475 1.475 1.475 1.475 1,248,038
25th Apr 2025 (Fri) 1.475 1.475 1.475 1.475 674,454
24th Apr 2025 (Thu) 1.475 1.475 1.475 1.475 888,336
23rd Apr 2025 (Wed) 1.525 1.525 1.475 1.475 561,724
22nd Apr 2025 (Tue) 1.55 1.55 1.475 1.525 7,125,427
21st Apr 2025 (Mon) 1.55 1.55 1.55 1.55 0
18th Apr 2025 (Fri) 1.55 1.55 1.55 1.55 0
17th Apr 2025 (Thu) 1.55 1.55 1.55 1.55 1,871,257
16th Apr 2025 (Wed) 1.55 1.55 1.55 1.55 432,279
15th Apr 2025 (Tue) 1.525 1.55 1.525 1.55 2,627,943
14th Apr 2025 (Mon) 1.475 1.525 1.475 1.525 4,116,133
11th Apr 2025 (Fri) 1.475 1.475 1.39 1.475 1,084,352
10th Apr 2025 (Thu) 1.45 1.475 1.45 1.475 1,297,429
9th Apr 2025 (Wed) 1.45 1.45 1.45 1.45 6,805,053
8th Apr 2025 (Tue) 1.45 1.50 1.45 1.50 3,972,440
7th Apr 2025 (Mon) 1.45 1.45 1.45 1.45 8,919,854
4th Apr 2025 (Fri) 1.55 1.55 1.45 1.45 3,217,974
3rd Apr 2025 (Thu) 1.55 1.55 1.55 1.55 916,126
2nd Apr 2025 (Wed) 1.55 1.55 1.55 1.55 2,176,926
1st Apr 2025 (Tue) 1.575 1.575 1.55 1.55 1,253,168
31st Mar 2025 (Mon) 1.625 1.625 1.575 1.575 678,444
28th Mar 2025 (Fri) 1.70 1.70 1.625 1.625 4,120,546
27th Mar 2025 (Thu) 1.65 1.70 1.65 1.70 2,620,351
26th Mar 2025 (Wed) 1.65 1.65 1.65 1.65 1,276,301
25th Mar 2025 (Tue) 1.575 1.65 1.575 1.65 4,519,028
24th Mar 2025 (Mon) 1.60 1.60 1.575 1.575 1,066,067
21st Mar 2025 (Fri) 1.55 1.575 1.55 1.575 7,476,844
20th Mar 2025 (Thu) 1.60 1.60 1.55 1.55 1,157,707
19th Mar 2025 (Wed) 1.60 1.65 1.60 1.60 2,752,183
18th Mar 2025 (Tue) 1.55 1.60 1.55 1.60 3,882,073
17th Mar 2025 (Mon) 1.425 1.55 1.425 1.55 6,635,960
14th Mar 2025 (Fri) 1.425 1.425 1.35 1.425 5,674,191
13th Mar 2025 (Thu) 1.425 1.425 1.425 1.425 1,146,927
12th Mar 2025 (Wed) 1.525 1.525 1.425 1.425 4,944,753
11th Mar 2025 (Tue) 1.55 1.55 1.525 1.525 813,177
10th Mar 2025 (Mon) 1.55 1.60 1.525 1.525 8,837,246
FTSE 100 Latest
Value8,570.81
Change39.20